Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hormel Foods (NY: HRL )

32.13 -0.27 (-0.83%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 5.652 5.730 5.642 5.726 823,149 +0.04(+0.79%)
Mar 30, 2004 5.574 5.681 5.574 5.681 916,887 +0.07(+1.32%)
Mar 29, 2004 5.533 5.613 5.527 5.607 1,268,275 +0.08(+1.45%)
Mar 26, 2004 5.615 5.615 5.509 5.527 1,102,826 -0.09(-1.56%)
Mar 25, 2004 5.480 5.658 5.468 5.615 2,136,501 +0.17(+3.19%)
Mar 24, 2004 5.445 5.484 5.418 5.441 1,620,175 +0.03(+0.61%)
Mar 23, 2004 5.400 5.453 5.377 5.408 1,061,847 +0.01(+0.14%)
Mar 22, 2004 5.441 5.464 5.384 5.400 781,147 -0.09(-1.60%)
Mar 19, 2004 5.484 5.521 5.459 5.488 921,497 +0.00(+0.07%)
Mar 18, 2004 5.486 5.509 5.447 5.484 489,689 -0.02(-0.39%)
Mar 17, 2004 5.443 5.511 5.443 5.505 713,020 +0.04(+0.68%)
Mar 16, 2004 5.529 5.529 5.429 5.468 1,255,469 -0.00(-0.07%)
Mar 15, 2004 5.611 5.621 5.421 5.472 979,891 -0.18(-3.14%)
Mar 12, 2004 5.548 5.654 5.548 5.650 1,339,475 +0.07(+1.30%)
Mar 11, 2004 5.593 5.648 5.554 5.578 1,166,854 -0.04(-0.73%)
Mar 10, 2004 5.613 5.695 5.601 5.619 1,398,893 -0.01(-0.24%)
Mar 09, 2004 5.632 5.648 5.587 5.632 804,709 +0.02(+0.31%)
Mar 08, 2004 5.632 5.642 5.603 5.615 845,687 -0.02(-0.31%)
Mar 05, 2004 5.626 5.681 5.605 5.632 1,074,141 +0.01(+0.14%)
Mar 04, 2004 5.697 5.710 5.585 5.624 1,379,941 -0.02(-0.41%)
Mar 03, 2004 5.576 5.654 5.564 5.648 1,815,334 +0.04(+0.63%)
Mar 02, 2004 5.562 5.613 5.546 5.613 1,477,776 +0.05(+0.88%)
Mar 01, 2004 5.457 5.583 5.437 5.564 1,055,701 +0.15(+2.81%)
Feb 27, 2004 5.388 5.451 5.365 5.412 2,210,262 +0.04(+0.73%)
Feb 26, 2004 5.418 5.418 5.359 5.373 1,335,377 -0.08(-1.43%)
Feb 25, 2004 5.462 5.462 5.400 5.451 1,690,351 +0.01(+0.14%)
Feb 24, 2004 5.552 5.552 5.369 5.443 2,221,019 -0.09(-1.62%)
Feb 23, 2004 5.466 5.654 5.449 5.533 3,289,525 +0.07(+1.21%)
Feb 20, 2004 5.398 5.484 5.388 5.466 1,232,931 +0.07(+1.23%)
Feb 19, 2004 5.447 5.462 5.398 5.400 1,469,068 +0.00(+0.00%)
Feb 18, 2004 5.457 5.462 5.394 5.400 1,260,592 -0.04(-0.65%)
Feb 17, 2004 5.447 5.464 5.425 5.435 1,130,998 +0.05(+0.94%)
Feb 13, 2004 5.369 5.429 5.367 5.384 894,861 -0.01(-0.14%)
Feb 12, 2004 5.414 5.445 5.373 5.392 889,739 -0.04(-0.75%)
Feb 11, 2004 5.398 5.437 5.386 5.433 693,043 +0.06(+1.20%)
Feb 10, 2004 5.291 5.386 5.291 5.369 851,834 +0.06(+1.10%)
Feb 09, 2004 5.349 5.349 5.295 5.310 1,416,309 -0.06(-1.09%)
Feb 06, 2004 5.310 5.369 5.273 5.369 1,434,237 +0.10(+1.81%)
Feb 05, 2004 5.242 5.295 5.242 5.273 1,056,213 -0.00(-0.04%)
Feb 04, 2004 5.281 5.316 5.252 5.275 844,151 -0.05(-0.88%)
Feb 03, 2004 5.326 5.363 5.291 5.322 873,860 -0.00(-0.07%)
Feb 02, 2004 5.265 5.347 5.252 5.326 1,614,029 +0.06(+1.15%)
Jan 30, 2004 5.222 5.265 5.203 5.265 1,135,096 +0.02(+0.30%)
Jan 29, 2004 5.226 5.250 5.187 5.250 1,150,975 +0.02(+0.45%)
Jan 28, 2004 5.269 5.271 5.209 5.226 2,147,770 +0.04(+0.79%)
Jan 27, 2004 5.134 5.209 5.134 5.185 1,872,704 +0.00(+0.08%)
Jan 26, 2004 5.023 5.191 5.023 5.181 1,992,053 +0.14(+2.75%)
Jan 23, 2004 5.054 5.072 5.023 5.043 1,310,790 +0.04(+0.74%)
Jan 22, 2004 5.011 5.037 4.990 5.006 951,718 -0.01(-0.12%)
Jan 21, 2004 4.994 5.058 4.994 5.011 1,433,725 -0.01(-0.19%)
Jan 20, 2004 4.968 5.025 4.945 5.021 1,272,885 +0.12(+2.43%)
Jan 16, 2004 4.900 4.920 4.867 4.902 799,587 +0.00(+0.04%)
Jan 15, 2004 4.900 4.920 4.861 4.900 1,498,265 -0.01(-0.20%)
Jan 14, 2004 4.929 4.929 4.900 4.910 1,049,042 +0.03(+0.60%)
Jan 13, 2004 4.982 4.982 4.879 4.881 1,730,304 -0.09(-1.77%)
Jan 12, 2004 4.968 4.998 4.959 4.968 1,087,459 -0.01(-0.24%)
Jan 09, 2004 4.931 4.988 4.931 4.980 1,224,224 +0.00(+0.00%)
Jan 08, 2004 4.998 5.037 4.967 4.980 1,632,469 +0.04(+0.83%)
Jan 07, 2004 5.015 5.015 4.928 4.939 1,842,994 -0.07(-1.36%)
Jan 06, 2004 5.099 5.115 5.004 5.008 1,444,994 -0.09(-1.80%)
Jan 05, 2004 5.027 5.115 5.017 5.099 1,153,024 +0.09(+1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.